Tootsie Roll Industries Inc (TR) Historical Stock Data
31.81 ↑0.09 (0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TR is up 0.13% a day on average. There have been 19 days where Tootsie Roll Industries Inc closed green and 11 days where TR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 31.67 | 31.81 | ↑$0.14 (0.44%) | 31.47 | 32.27 | 215.05K |
| 2024-12-19 | 31.63 | 31.72 | ↑$0.09 (0.28%) | 31.22 | 31.86 | 215.39K |
| 2024-12-18 | 32.19 | 31.74 | ↓$0.45 (-1.40%) | 31.74 | 32.57 | 144.27K |
| 2024-12-17 | 31.72 | 32.35 | ↑$0.63 (1.99%) | 31.60 | 32.44 | 160.14K |
| 2024-12-16 | 31.73 | 31.88 | ↑$0.15 (0.47%) | 31.63 | 32.10 | 135.33K |
| 2024-12-13 | 31.95 | 31.78 | ↓$0.17 (-0.53%) | 31.58 | 32.11 | 123.47K |
| 2024-12-12 | 31.98 | 32.12 | ↑$0.14 (0.44%) | 31.92 | 32.36 | 64.59K |
| 2024-12-11 | 32.25 | 31.88 | ↓$0.37 (-1.15%) | 31.84 | 32.59 | 120.09K |
| 2024-12-10 | 33.14 | 32.28 | ↓$0.86 (-2.60%) | 32.25 | 33.14 | 72.97K |
| 2024-12-09 | 32.56 | 33.01 | ↑$0.45 (1.38%) | 32.44 | 33.27 | 93.25K |
| 2024-12-06 | 33.20 | 32.52 | ↓$0.68 (-2.05%) | 32.51 | 33.25 | 66.89K |
| 2024-12-05 | 32.85 | 33.14 | ↑$0.29 (0.88%) | 32.57 | 33.15 | 69.74K |
| 2024-12-04 | 33.02 | 32.92 | ↓$0.10 (-0.30%) | 32.78 | 33.26 | 65.12K |
| 2024-12-03 | 32.93 | 33.23 | ↑$0.30 (0.91%) | 32.53 | 33.27 | 92.50K |
| 2024-12-02 | 33.10 | 33.01 | ↓$0.09 (-0.27%) | 32.09 | 33.10 | 80.08K |
| 2024-11-29 | 33.05 | 33.10 | ↑$0.05 (0.15%) | 32.96 | 33.28 | 26.50K |
| 2024-11-27 | 33.24 | 32.99 | ↓$0.25 (-0.75%) | 32.91 | 33.32 | 79.95K |
| 2024-11-26 | 33.59 | 33.02 | ↓$0.57 (-1.70%) | 32.72 | 33.63 | 88.99K |
| 2024-11-25 | 33.39 | 33.60 | ↑$0.21 (0.63%) | 33.33 | 34.00 | 123.37K |
| 2024-11-22 | 33.00 | 33.25 | ↑$0.25 (0.76%) | 32.98 | 33.39 | 82.56K |
| 2024-11-21 | 32.29 | 32.94 | ↑$0.65 (2.01%) | 32.28 | 32.94 | 123.84K |
| 2024-11-20 | 32.58 | 32.41 | ↓$0.17 (-0.52%) | 32.27 | 32.68 | 109.39K |
| 2024-11-19 | 32.46 | 32.64 | ↑$0.18 (0.55%) | 32.29 | 32.80 | 88.55K |
| 2024-11-18 | 31.82 | 32.32 | ↑$0.50 (1.57%) | 31.76 | 32.41 | 85.74K |
| 2024-11-15 | 32.75 | 31.86 | ↓$0.89 (-2.72%) | 31.86 | 32.75 | 120.64K |
| 2024-11-14 | 32.44 | 32.63 | ↑$0.19 (0.59%) | 32.26 | 32.87 | 123.10K |
| 2024-11-13 | 32.17 | 32.29 | ↑$0.12 (0.37%) | 31.70 | 32.36 | 114.51K |
| 2024-11-12 | 31.66 | 32.14 | ↑$0.48 (1.52%) | 31.37 | 32.21 | 158K |
| 2024-11-11 | 30.88 | 31.62 | ↑$0.74 (2.40%) | 30.67 | 31.64 | 101.30K |
| 2024-11-08 | 30.61 | 30.82 | ↑$0.21 (0.69%) | 30.61 | 30.98 | 98.05K |
Create an account or log in to view more rows.
$TR what happened
$TR what calls are you guys jacked to the tits on?
$TR ugh oh
we heatin back up
$TR just added more
$TR i come here all weekend... every weekend. refresh refresh refresh. smh
$TR love this stock!!!!
$TR HODL!!!
$TR what V recovery or fake pump
$TR push baby push!
$TR BUY BUY BUY BUY